The Kroger Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 340.90 | 340.90 | 340.90 | 340.90 | 55.926 | 0 |
| 2025-11-03 | 340.90 | 340.90 | 340.90 | 340.90 | 55.926 | 0 |
| 2025-10-31 | 340.90 | 340.90 | 340.90 | 340.90 | 55.926 | 12 |
| 2025-10-30 | 356.64 | 356.64 | 354.54 | 354.54 | 58.164 | 66 |
| 2025-10-29 | 367.80 | 367.80 | 367.80 | 367.80 | 60.339 | 0 |
| 2025-10-28 | 367.80 | 367.80 | 367.80 | 367.80 | 60.339 | 0 |
| 2025-10-27 | 367.80 | 367.80 | 367.80 | 367.80 | 60.339 | 0 |
| 2025-10-24 | 367.80 | 367.80 | 367.80 | 367.80 | 60.339 | 0 |
| 2025-10-23 | 367.80 | 367.80 | 367.80 | 367.80 | 60.339 | 6 |
| 2025-10-22 | 363.96 | 367.85 | 363.96 | 367.85 | 60.348 | 12 |
| 2025-10-21 | 368.00 | 368.00 | 365.93 | 365.93 | 60.033 | 126 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.3996 USD |
| 2026-05-14 | 1.2287 USD |
| 2026-02-12 | 1.2952 USD |
| 2025-11-13 | 1.3097 USD |
| 2025-08-14 | 1.3395 USD |
| 2025-05-14 | 1.2698 USD |
| 2025-02-13 | 1.2971 USD |
| 2024-11-13 | 1.3597 USD |
| 2024-08-14 | 1.2624 USD |
| 2024-05-14 | 1.0694 USD |
| 2024-02-14 | 1.0043 USD |
| 2023-11-13 | 0.9964 USD |
| 2023-08-14 | 1.4413 USD |
| 2023-05-12 | 1.2884 USD |
| 2023-02-14 | 1.3539 USD |
| 2022-11-11 | 1.3512 USD |
| 2022-08-12 | 1.3487 USD |
| 2022-05-12 | 1.0054 USD |
| 2022-02-14 | 1.0600 USD |
| 2021-11-12 | 1.1831 USD |
| 2021-08-12 | 1.0863 USD |
| 2021-05-13 | 0.9205 USD |
| 2021-02-11 | 1.0229 USD |
| 2020-11-12 | 0.9405 USD |
| 2020-08-13 | 0.9640 USD |
| 2020-05-14 | 0.8638 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.